Want to see HK:6609 full AI Analyst Report?
Shanghai Heartcare Medical Technology Corp. Ltd. Class H (6609) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 54.85 | 54.85 | 52.20 | 53.20 | 53.20 | +0.47% | 7,550 | 0.18 |
| Oct 29, 2026 | 52.90 | 53.30 | 52.75 | 52.95 | 52.95 | +0.47% | 8,000 | 0.19 |
| Oct 28, 2026 | 53.85 | 53.85 | 52.10 | 52.70 | 52.70 | -0.28% | 12,100 | 0.29 |
| Oct 27, 2026 | 52.70 | 54.85 | 52.70 | 52.85 | 52.85 | +3.22% | 23,200 | 0.55 |
| Oct 26, 2026 | 54.00 | 54.00 | 51.20 | 51.20 | 51.20 | -2.10% | 13,400 | 0.32 |
| Oct 23, 2026 | 54.00 | 54.00 | 50.60 | 52.30 | 52.30 | -1.88% | 38,700 | 0.90 |
| Oct 22, 2026 | 52.85 | 53.85 | 52.10 | 53.30 | 53.30 | +0.76% | 19,450 | 0.45 |
| Oct 21, 2026 | 54.60 | 55.00 | 52.55 | 52.90 | 52.90 | +1.73% | 23,400 | 0.53 |
| Oct 20, 2026 | 52.30 | 53.50 | 51.65 | 52.00 | 52.00 | -0.57% | 34,450 | 0.79 |
| Oct 19, 2026 | 52.30 | 56.50 | 52.20 | 52.30 | 52.30 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 56.50 | 56.50 | 52.20 | 52.30 | 52.30 | -2.06% | 17,000 | 0.36 |
| Oct 15, 2026 | 56.00 | 57.50 | 53.35 | 53.40 | 53.40 | -2.20% | 64,000 | 1.36 |
| Oct 14, 2026 | 57.50 | 57.50 | 54.50 | 54.60 | 54.60 | -2.67% | 21,250 | 0.44 |
| Oct 13, 2026 | 56.55 | 57.40 | 54.85 | 56.10 | 56.10 | -1.32% | 52,300 | 1.09 |
| Oct 12, 2026 | 57.20 | 57.90 | 54.80 | 56.85 | 56.85 | -0.61% | 47,650 | 0.99 |
| Oct 09, 2026 | 58.40 | 58.40 | 53.25 | 57.20 | 57.20 | -2.05% | 81,250 | 1.64 |
| Oct 08, 2026 | 62.30 | 65.00 | 58.15 | 58.40 | 58.40 | -6.34% | 93,300 | 1.92 |
| Oct 07, 2026 | 58.20 | 63.95 | 56.50 | 62.35 | 62.35 | +9.67% | 287,800 | 6.50 |
| Oct 06, 2026 | 54.15 | 59.30 | 54.15 | 56.85 | 56.85 | +4.99% | 352,260 | 9.06 |
| Oct 05, 2026 | 52.95 | 54.60 | 52.45 | 54.15 | 54.15 | +1.88% | 23,000 | 0.60 |
| Oct 02, 2026 | 53.65 | 53.65 | 51.00 | 53.15 | 53.15 | -0.93% | 23,150 | 0.60 |
| Oct 01, 2026 | 53.65 | 54.95 | 53.10 | 53.65 | 53.65 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 54.95 | 54.95 | 53.10 | 53.65 | 53.65 | -0.09% | 8,700 | 0.22 |
| Sep 29, 2026 | 52.80 | 54.00 | 52.75 | 53.70 | 53.70 | +1.70% | 18,300 | 0.46 |
| Sep 28, 2026 | 52.75 | 52.95 | 51.05 | 52.80 | 52.80 | +0.19% | 24,600 | 0.63 |
| Sep 25, 2026 | 53.05 | 53.05 | 51.70 | 52.70 | 52.70 | -1.40% | 15,550 | 0.40 |
| Sep 24, 2026 | 55.00 | 55.00 | 52.90 | 53.45 | 53.45 | -0.65% | 44,950 | 1.16 |
| Sep 23, 2026 | 54.90 | 55.60 | 53.80 | 53.80 | 53.80 | -1.82% | 23,800 | 0.61 |
| Sep 22, 2026 | 56.00 | 56.00 | 54.00 | 54.80 | 54.80 | -0.36% | 48,550 | 1.24 |
| Sep 21, 2026 | 53.60 | 56.30 | 52.75 | 55.00 | 55.00 | +2.61% | 47,100 | 1.22 |
| Sep 18, 2026 | 54.00 | 54.60 | 52.50 | 53.60 | 53.60 | -0.74% | 15,406 | 0.40 |
| Sep 17, 2026 | 53.55 | 54.20 | 53.20 | 54.00 | 54.00 | +0.09% | 56,350 | 1.46 |
| Sep 16, 2026 | 52.30 | 54.20 | 51.50 | 53.95 | 53.95 | +3.15% | 49,417 | 1.31 |
| Sep 15, 2026 | 50.50 | 52.90 | 50.50 | 52.30 | 52.30 | +5.06% | 60,400 | 1.57 |
| Sep 14, 2026 | 47.54 | 50.95 | 47.10 | 49.78 | 49.78 | +4.80% | 44,850 | 1.15 |
| Sep 11, 2026 | 48.30 | 50.25 | 47.50 | 47.50 | 47.50 | -1.66% | 30,000 | 0.78 |
| Sep 10, 2026 | 50.95 | 50.95 | 48.30 | 48.30 | 48.30 | -4.45% | 20,600 | 0.53 |
| Sep 09, 2026 | 49.78 | 51.00 | 48.46 | 50.55 | 50.55 | +4.53% | 38,200 | 1.00 |
| Sep 08, 2026 | 49.48 | 49.60 | 47.28 | 48.36 | 48.36 | +0.33% | 31,750 | 0.83 |
| Sep 07, 2026 | 46.36 | 48.86 | 45.82 | 48.20 | 48.20 | +6.68% | 22,050 | 0.57 |
| Sep 04, 2026 | 45.92 | 46.28 | 45.08 | 45.18 | 45.18 | -1.61% | 13,250 | 0.34 |
| Sep 03, 2026 | 46.30 | 47.14 | 45.02 | 45.92 | 45.92 | -2.26% | 40,450 | 0.99 |
| Sep 02, 2026 | 47.44 | 47.44 | 46.04 | 46.98 | 46.98 | -1.05% | 17,900 | 0.42 |
| Sep 01, 2026 | 49.62 | 49.62 | 46.94 | 47.48 | 47.48 | -4.12% | 23,450 | 0.53 |
| Aug 31, 2026 | 48.02 | 49.58 | 45.92 | 49.52 | 49.52 | +2.65% | 50,700 | 1.13 |
| Aug 28, 2026 | 50.40 | 50.40 | 48.24 | 48.24 | 48.24 | -4.29% | 14,700 | 0.32 |
| Aug 27, 2026 | 50.50 | 51.85 | 50.40 | 50.40 | 50.40 | +0.00% | 37,050 | 0.78 |
| Aug 26, 2026 | 50.00 | 51.00 | 50.00 | 50.40 | 50.40 | +0.70% | 5,500 | 0.12 |
| Aug 25, 2026 | 49.60 | 50.60 | 49.52 | 50.05 | 50.05 | +0.95% | 7,950 | 0.16 |
| Aug 24, 2026 | 49.84 | 49.84 | 49.00 | 49.58 | 49.58 | -0.68% | 5,750 | 0.11 |